[9633 東証1部] 東京テアトル 日足 時系列データ

[9633 東証1部] 東京テアトル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-24145.00146.00144.00145.0016900024468000
2017-04-21144.00145.00143.00144.00690009942000
2017-04-20143.00144.00143.00143.00610008732000
2017-04-19143.00145.00143.00143.0019500028059000
2017-04-18143.00145.00143.00144.0015800022705000
2017-04-17139.00143.00139.00143.0014400020349000
2017-04-14138.00140.00138.00139.0016300022614000
2017-04-13140.00140.00139.00140.0028800040158000
2017-04-12143.00143.00141.00141.0020100028513000
2017-04-11145.00145.00143.00143.009900014241000
2017-04-10141.00145.00141.00144.0027700039690000
2017-04-07140.00142.00139.00140.0034300048095000
2017-04-06141.00142.00139.00139.0024900034961000
2017-04-05140.00143.00140.00141.0038000053697000
2017-04-04142.00142.00139.00139.0055600078242000
2017-04-03145.00146.00143.00143.0025600036953000
2017-03-31151.00151.00146.00146.0055500082112000
2017-03-30152.00153.00150.00151.0042600064457000
2017-03-29155.00155.00152.00152.0054200083222000
2017-03-28157.00158.00155.00156.001369000214191000
2017-03-27157.00159.00156.00157.00778000122395000
2017-03-24156.00157.00155.00156.0028600044576000
2017-03-23154.00156.00154.00155.0042700066153000
2017-03-22154.00155.00154.00154.0026400040801000
2017-03-21155.00155.00154.00154.0020200031247000
2017-03-17153.00155.00153.00154.0023100035498000
2017-03-16153.00154.00153.00154.0018100027776000
2017-03-15155.00155.00153.00153.0019400029902000
2017-03-14154.00155.00154.00155.0023200035788000
2017-03-13153.00155.00153.00154.0024800038206000
2017-03-10154.00154.00153.00154.0021100032420000
2017-03-09153.00154.00152.00153.0021400032770000
2017-03-08153.00153.00152.00153.0016200024762000
2017-03-07153.00154.00153.00153.0033700051595000
2017-03-06154.00154.00153.00153.0025600039281000
2017-03-03154.00154.00153.00153.0030000046122000
2017-03-02155.00155.00153.00154.0025000038506000
2017-03-01155.00155.00153.00154.0043400066843000
2017-02-28154.00155.00153.00154.0022300034368000
2017-02-27154.00155.00153.00153.0023900036712000
2017-02-24154.00155.00153.00154.0032800050516000
2017-02-23154.00155.00153.00154.0023100035574000
2017-02-22155.00155.00152.00153.0048400074424000
2017-02-21152.00155.00152.00153.0059500091248000
2017-02-20152.00153.00151.00152.0018700028444000
2017-02-17151.00152.00151.00152.0017000025772000
2017-02-16151.00153.00151.00151.0037000055985000
2017-02-15153.00153.00150.00151.00671000101758000
2017-02-14152.00153.00151.00152.0028400043137000
2017-02-13152.00153.00151.00152.0054600082853000
2017-02-10150.00152.00150.00152.00786000118384000
2017-02-09151.00154.00149.00151.004121000622807000
2017-02-08168.00169.00166.00166.00730000121998000
2017-02-07165.00168.00164.00167.00696000115300000
2017-02-06164.00165.00163.00165.0045300074326000
2017-02-03163.00165.00163.00164.0029000047542000
2017-02-02167.00167.00163.00163.00744000122619000
2017-02-01166.00167.00163.00167.00730000120462000
2017-01-31167.00168.00166.00167.0046100076969000
2017-01-30167.00170.00165.00170.00750000125310000
2017-01-27170.00172.00167.00167.00922000155117000
2017-01-26172.00173.00168.00171.00913000155656000
2017-01-25174.00175.00168.00173.001447000247810000
2017-01-24167.00175.00167.00172.002209000379033000
2017-01-23167.00168.00165.00168.00843000140279000
2017-01-20171.00172.00165.00166.001597000267821000
2017-01-19167.00170.00164.00170.002043000341129000
2017-01-18160.00168.00159.00164.001749000286206000
2017-01-17161.00161.00159.00160.0053900086339000
2017-01-16163.00164.00159.00162.00819000132272000
2017-01-13161.00161.00159.00160.00846000135488000
2017-01-12161.00164.00160.00163.001166000188220000
2017-01-11167.00168.00159.00160.002247000366903000
2017-01-10164.00165.00162.00163.001089000177595000
2017-01-06167.00168.00163.00163.001480000244510000
2017-01-05162.00165.00160.00164.00819000133245000
2017-01-04160.00162.00157.00161.001191000190363000
2016-12-30162.00164.00161.00162.0044000071401000
2016-12-29164.00165.00162.00164.001476000241559000
2016-12-28158.00166.00157.00165.002382000384447000
2016-12-27153.00157.00153.00155.002109000325541000
2016-12-26152.00155.00150.00154.001280000195605000
2016-12-22158.00158.00150.00152.002569000393560000
2016-12-21157.00160.00157.00158.002662000421041000
2016-12-20158.00162.00155.00158.005056000801664000
2016-12-19182.00184.00159.00159.00142770002438886000
2016-12-16191.00191.00186.00189.002739000517323000
2016-12-15185.00192.00183.00190.004689000880936000
2016-12-14183.00186.00179.00182.001555000282808000
2016-12-13181.00183.00180.00182.001449000263884000
2016-12-12184.00184.00179.00181.001829000330957000
2016-12-09183.00184.00179.00184.001619000294812000
2016-12-08188.00190.00179.00181.003575000654087000
2016-12-07194.00196.00186.00189.003312000632091000
2016-12-06184.00192.00183.00185.004136000773841000
2016-12-05186.00186.00178.00182.003652000664392000
2016-12-02185.00194.00180.00182.0080420001498121000
2016-12-01180.00184.00174.00182.0093570001667241000
2016-11-30187.00191.00181.00184.0097550001809177000
2016-11-29206.00209.00185.00187.00203620003978104000
2016-11-28218.00235.00198.00199.006243700013481188000
2016-11-25203.00215.00197.00204.00343370007030212000
2016-11-24193.00231.00187.00211.0012900200027797426000
2016-11-22162.00182.00161.00182.00378440006673653000
2016-11-21130.00132.00130.00132.0045300059286000
2016-11-18128.00130.00127.00128.0033100042458000
2016-11-17127.00127.00126.00126.0010000012657000
2016-11-16126.00128.00125.00127.0043800055378000
2016-11-15125.00125.00123.00124.0015300018949000
2016-11-14124.00126.00123.00125.0069900087276000
2016-11-11121.00123.00121.00122.0012800015587000
2016-11-10120.00121.00119.00121.0018800022618000
2016-11-09121.00121.00118.00118.0015200018056000
2016-11-08121.00121.00120.00120.00460005536000
2016-11-07120.00121.00119.00121.00740008891000
2016-11-04120.00120.00119.00119.0022200026584000
2016-11-02120.00121.00120.00120.00740008890000
2016-11-01121.00121.00120.00121.00610007370000
2016-10-31121.00122.00120.00121.0011200013567000
2016-10-28121.00123.00120.00122.0021200025801000
2016-10-27124.00125.00120.00120.0054100066693000
2016-10-26120.00122.00119.00122.0036400043896000
2016-10-25120.00121.00119.00120.0021000025206000
2016-10-24120.00120.00119.00120.00650007790000
2016-10-21119.00120.00119.00119.0010800012900000
2016-10-20119.00120.00119.00119.00830009928000
2016-10-19119.00120.00118.00119.0012900015350000
2016-10-18118.00119.00118.00118.00470005568000
2016-10-17118.00119.00118.00118.0010300012191000
2016-10-14119.00119.00118.00118.00800009456000
2016-10-13118.00119.00117.00119.0012900015220000
2016-10-12118.00118.00117.00117.0014000016496000
2016-10-11118.00119.00117.00118.0013900016408000
2016-10-07118.00118.00117.00118.00770009059000
2016-10-06119.00119.00118.00118.00690008153000
2016-10-05118.00119.00118.00118.0014000016616000
2016-10-04118.00118.00117.00118.0015500018282000
2016-10-03118.00119.00117.00117.009800011531000
2016-09-30118.00118.00117.00117.0010300012125000
2016-09-29117.00119.00117.00118.0023200027304000
2016-09-28118.00118.00117.00117.00996000117355000
2016-09-27120.00120.00119.00119.001117000133625000
2016-09-26121.00121.00120.00121.0050000060250000
2016-09-23120.00121.00119.00120.0025500030574000
2016-09-21119.00120.00118.00120.0017000020182000
2016-09-20118.00119.00118.00119.0021200025125000
2016-09-16118.00119.00118.00118.00640007565000
2016-09-15118.00119.00117.00117.00630007416000
2016-09-14118.00119.00117.00118.008800010388000
2016-09-13118.00118.00117.00118.0010200012034000
2016-09-12118.00118.00117.00118.00690008128000
2016-09-09118.00119.00118.00119.0016200019129000
2016-09-08118.00119.00118.00119.0029100034405000
2016-09-07120.00120.00118.00118.0052900063006000
2016-09-06120.00121.00120.00121.0025400030535000
2016-09-05120.00120.00119.00120.0027000032395000
2016-09-02119.00120.00119.00120.00710008467000
2016-09-01118.00119.00118.00119.00450005318000
2016-08-31117.00118.00117.00118.009100010702000
2016-08-30117.00118.00116.00117.009200010763000
2016-08-29117.00118.00116.00117.0016900019771000
2016-08-26117.00117.00115.00116.0016000018553000
2016-08-25116.00117.00116.00117.00620007202000
2016-08-24115.00116.00115.00116.00350004054000
2016-08-23115.00116.00115.00116.00280003230000
2016-08-22115.00117.00115.00115.0017300020034000
2016-08-19114.00115.00114.00114.00290003316000
2016-08-18114.00115.00114.00114.00450005142000
2016-08-17115.00115.00114.00115.00780008963000
2016-08-16116.00116.00115.00115.0011600013366000
2016-08-15117.00117.00116.00116.00590006871000
2016-08-12116.00117.00116.00116.00410004763000
2016-08-10116.00116.00115.00116.00300003473000
2016-08-09116.00116.00115.00115.00190002197000
2016-08-08116.00116.00115.00116.00240002781000
2016-08-05116.00116.00115.00116.00420004840000
2016-08-04116.00116.00115.00116.00190002199000
2016-08-03115.00116.00115.00116.00420004839000
2016-08-02115.00116.00115.00115.00300003454000
2016-08-01115.00116.00115.00115.00740008522000
2016-07-29116.00116.00115.00116.00220002549000
2016-07-28116.00116.00115.00116.00300003477000
2016-07-27115.00116.00115.00115.00660007643000
2016-07-26116.00116.00115.00115.00540006239000
2016-07-25116.00116.00115.00116.00390004511000
2016-07-22116.00116.00115.00115.00300003464000
2016-07-21116.00116.00115.00116.00430004982000
2016-07-20115.00116.00115.00116.00460005302000
2016-07-19115.00117.00115.00115.0018000020822000
2016-07-15116.00116.00115.00115.00620007156000
2016-07-14116.00116.00115.00115.00290003346000
2016-07-13115.00116.00115.00116.00360004164000
2016-07-12115.00116.00115.00115.00530006099000
2016-07-11113.00115.00113.00115.0010200011661000
2016-07-08113.00114.00113.00113.00680007698000
2016-07-07114.00114.00113.00113.00800009102000
2016-07-06114.00114.00113.00113.00710008037000
2016-07-05114.00115.00114.00114.0011300012888000
2016-07-04114.00115.00113.00113.0013700015589000
2016-07-01114.00114.00113.00114.00570006486000
2016-06-30114.00115.00114.00114.00510005821000
2016-06-29114.00115.00114.00114.00700007989000
2016-06-28113.00115.00112.00114.00720008174000
2016-06-27111.00114.00111.00114.0013100014739000
2016-06-24116.00116.00110.00111.0026600029992000
2016-06-23115.00116.00115.00116.00510005892000
2016-06-22116.00116.00115.00116.00200002318000
2016-06-21115.00116.00115.00116.00150001733000
2016-06-20116.00116.00115.00115.008700010077000
2016-06-17115.00116.00114.00114.00840009634000
2016-06-16116.00116.00115.00115.00820009452000
2016-06-15115.00116.00115.00115.00840009683000
2016-06-14116.00116.00115.00115.0015100017403000
2016-06-13116.00117.00116.00116.0010400012073000
2016-06-10118.00119.00117.00117.0013400015805000
2016-06-09117.00118.00117.00117.00570006709000
2016-06-08118.00118.00117.00117.00530006229000
2016-06-07118.00118.00117.00118.00190002238000
2016-06-06118.00118.00117.00117.00500005879000
2016-06-03118.00118.00117.00118.00450005293000
2016-06-02117.00118.00117.00117.00610007169000
2016-06-01118.00118.00117.00117.00290003404000
2016-05-31118.00119.00117.00118.00570006730000
2016-05-30117.00118.00117.00117.00270003176000
2016-05-27117.00118.00117.00117.00290003398000
2016-05-26119.00119.00117.00117.0011200013190000
2016-05-25116.00120.00116.00119.0014300016909000
2016-05-24116.00117.00116.00116.00350004062000
2016-05-23116.00117.00116.00116.00600006965000
2016-05-20116.00117.00116.00116.009200010736000
2016-05-19117.00117.00116.00116.00640007466000
2016-05-18117.00118.00116.00116.0010300012037000
2016-05-17117.00118.00117.00118.00420004932000
2016-05-16119.00119.00116.00117.0012700014940000
2016-05-13120.00120.00117.00117.008900010525000
2016-05-12120.00120.00119.00120.00420005009000
2016-05-11119.00120.00119.00119.00400004768000
2016-05-10118.00120.00118.00119.00690008209000
2016-05-09118.00119.00118.00118.00550006493000
2016-05-06118.00118.00116.00117.0014200016664000
2016-05-02116.00119.00116.00119.0010700012576000
2016-04-28119.00121.00117.00118.0022500026775000
2016-04-27120.00120.00119.00119.00730008741000
2016-04-26120.00120.00119.00120.00640007676000
2016-04-25120.00121.00119.00120.0010700012840000
2016-04-22119.00121.00119.00120.00560006716000
2016-04-21119.00121.00119.00119.0019000022703000
2016-04-20118.00119.00118.00118.00350004139000
2016-04-19118.00119.00118.00118.00420004960000
2016-04-18116.00118.00116.00117.00780009122000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog